Pengana Private Equity Trust (ASX:PE1)
Australia · Delayed Price · Currency is AUD 1.510
-0.145 (-8.76%)
Jun 26, 2026, 4:10 PM AEST
ASX:PE1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.65 | 1.68 | 1.48 | 1.51 | - | -8.76% | 1,275,090 |
| Jun 25, 2026 | 1.57 | 1.68 | 1.56 | 1.66 | 1.66 | 6.43% | 482,384 |
| Jun 24, 2026 | 1.58 | 1.58 | 1.54 | 1.56 | 1.56 | -1.27% | 585,503 |
| Jun 23, 2026 | 1.67 | 1.67 | 1.58 | 1.58 | 1.58 | -4.55% | 517,418 |
| Jun 22, 2026 | 1.68 | 1.69 | 1.65 | 1.65 | 1.65 | -1.79% | 327,885 |
| Jun 19, 2026 | 1.71 | 1.74 | 1.68 | 1.68 | 1.68 | 1.82% | 1,128,808 |
| Jun 18, 2026 | 1.70 | 1.70 | 1.61 | 1.65 | 1.65 | - | 722,778 |
| Jun 17, 2026 | 1.65 | 1.70 | 1.63 | 1.65 | 1.65 | 1.23% | 897,618 |
| Jun 16, 2026 | 1.63 | 1.71 | 1.63 | 1.63 | 1.63 | 1.24% | 963,272 |
| Jun 15, 2026 | 1.88 | 1.88 | 1.58 | 1.61 | 1.61 | -10.80% | 1,678,359 |
| Jun 12, 2026 | 1.82 | 1.90 | 1.80 | 1.81 | 1.81 | 1.40% | 1,979,158 |
| Jun 11, 2026 | 1.80 | 1.80 | 1.75 | 1.78 | 1.78 | 0.56% | 684,064 |
| Jun 10, 2026 | 1.72 | 1.80 | 1.70 | 1.77 | 1.77 | 2.61% | 599,484 |
| Jun 9, 2026 | 1.68 | 1.73 | 1.68 | 1.73 | 1.73 | 2.68% | 757,951 |
| Jun 5, 2026 | 1.73 | 1.74 | 1.68 | 1.68 | 1.68 | -0.88% | 799,544 |
| Jun 4, 2026 | 1.73 | 1.75 | 1.66 | 1.70 | 1.70 | - | 886,664 |
| Jun 3, 2026 | 1.84 | 1.84 | 1.69 | 1.70 | 1.70 | -6.35% | 885,125 |
| Jun 2, 2026 | 1.83 | 1.86 | 1.81 | 1.81 | 1.81 | -1.09% | 492,761 |
| Jun 1, 2026 | 1.89 | 1.90 | 1.82 | 1.83 | 1.83 | -2.14% | 708,107 |
| May 29, 2026 | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | -1.58% | 559,846 |
| May 28, 2026 | 1.90 | 1.91 | 1.87 | 1.90 | 1.90 | - | 507,703 |
| May 27, 2026 | 1.91 | 1.91 | 1.88 | 1.90 | 1.90 | - | 838,506 |
| May 26, 2026 | 1.95 | 1.95 | 1.87 | 1.90 | 1.90 | -0.78% | 1,059,720 |
| May 25, 2026 | 1.90 | 1.95 | 1.90 | 1.92 | 1.92 | 1.86% | 1,192,661 |
| May 22, 2026 | 1.87 | 1.91 | 1.85 | 1.88 | 1.88 | 1.08% | 611,457 |
| May 21, 2026 | 1.86 | 1.88 | 1.83 | 1.86 | 1.86 | - | 987,250 |
| May 20, 2026 | 1.87 | 1.89 | 1.85 | 1.86 | 1.86 | - | 489,208 |
| May 19, 2026 | 1.88 | 1.88 | 1.81 | 1.86 | 1.86 | -0.53% | 497,115 |
| May 18, 2026 | 1.75 | 1.99 | 1.75 | 1.87 | 1.87 | 6.86% | 1,848,668 |
| May 15, 2026 | 1.74 | 1.75 | 1.72 | 1.75 | 1.75 | 1.74% | 261,220 |
| May 14, 2026 | 1.73 | 1.74 | 1.71 | 1.72 | 1.72 | 0.29% | 195,564 |
| May 13, 2026 | 1.69 | 1.73 | 1.69 | 1.72 | 1.72 | 1.48% | 322,577 |
| May 12, 2026 | 1.73 | 1.73 | 1.69 | 1.69 | 1.69 | -1.74% | 477,004 |
| May 11, 2026 | 1.73 | 1.75 | 1.72 | 1.72 | 1.72 | -1.15% | 339,964 |
| May 8, 2026 | 1.75 | 1.75 | 1.73 | 1.74 | 1.74 | -0.57% | 187,777 |
| May 7, 2026 | 1.72 | 1.75 | 1.71 | 1.75 | 1.75 | 3.24% | 473,388 |
| May 6, 2026 | 1.72 | 1.72 | 1.69 | 1.70 | 1.70 | - | 244,618 |
| May 5, 2026 | 1.73 | 1.73 | 1.70 | 1.70 | 1.70 | -2.02% | 285,079 |
| May 4, 2026 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | 2.06% | 152,466 |
| May 1, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | 0.30% | 179,023 |
| Apr 30, 2026 | 1.73 | 1.73 | 1.69 | 1.69 | 1.69 | -1.17% | 549,280 |
| Apr 29, 2026 | 1.68 | 1.74 | 1.68 | 1.71 | 1.71 | 0.88% | 308,992 |
| Apr 28, 2026 | 1.70 | 1.73 | 1.67 | 1.70 | 1.70 | -0.29% | 326,868 |
| Apr 27, 2026 | 1.70 | 1.70 | 1.68 | 1.70 | 1.70 | 1.49% | 258,863 |
| Apr 24, 2026 | 1.74 | 1.74 | 1.68 | 1.68 | 1.68 | -1.47% | 357,215 |
| Apr 23, 2026 | 1.67 | 1.71 | 1.67 | 1.70 | 1.70 | 2.10% | 204,690 |
| Apr 22, 2026 | 1.66 | 1.71 | 1.65 | 1.67 | 1.67 | -1.48% | 337,859 |
| Apr 21, 2026 | 1.73 | 1.75 | 1.67 | 1.69 | 1.69 | -0.59% | 622,840 |
| Apr 20, 2026 | 1.72 | 1.73 | 1.70 | 1.70 | 1.70 | -0.58% | 496,081 |
| Apr 17, 2026 | 1.74 | 1.74 | 1.71 | 1.71 | 1.71 | -2.29% | 411,123 |